Skip to main content
logo
American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
18.18
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT - Market closed

American Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.1118.2918.0618.1818.18-3,467
Oct 23, 202518.1618.1818.1418.1818.180.45%2,482
Oct 22, 202518.1718.1718.1018.1018.10-0.45%1,735
Oct 21, 202518.1518.2418.1518.1818.180.28%3,839
Oct 20, 202518.0418.1317.9118.1318.130.50%3,531
Oct 17, 202518.0518.0517.9018.0418.040.17%3,297
Oct 16, 202518.5018.5118.0018.0118.01-2.44%2,824
Oct 15, 202518.4718.4718.4218.4618.46-0.22%2,149
Oct 14, 202518.3118.5018.3118.5018.501.09%1,312
Oct 13, 202518.1818.3118.1618.3018.300.72%8,547
Oct 10, 202518.4718.4718.1718.1718.17-1.52%2,707
Oct 9, 202518.9219.0417.9618.4518.45-3.02%18,671
Oct 8, 202518.9819.2218.9819.0219.020.28%16,711
Oct 7, 202519.2419.2418.9118.9718.97-1.09%3,475
Oct 6, 202519.1419.1819.1419.1819.180.68%3,024
Oct 3, 202519.1519.1518.9819.0519.050.16%1,473
Oct 2, 202518.6819.1718.6819.0219.02-0.05%7,400
Oct 1, 202518.6619.0418.4119.0319.030.90%8,873
Sep 30, 202518.9819.4118.4218.8618.86-0.32%4,566
Sep 29, 202518.7918.9218.7818.9218.92-0.31%2,656
Sep 26, 202519.1719.1718.9718.9818.980.39%1,965
Sep 25, 202518.9318.9318.9118.9118.91-1.02%1,918
Sep 24, 202518.9919.1218.9119.1019.10-0.10%6,784
Sep 23, 202519.1419.1918.8519.1219.12-0.05%1,974
Sep 22, 202519.1519.1519.0019.1319.13-0.67%1,706
Sep 19, 202519.1519.2619.0719.2619.260.57%50,285
Sep 18, 202519.1419.3319.0719.1519.15-0.13%14,110
Sep 17, 202519.0919.2418.8819.1819.180.50%5,438
Sep 16, 202518.9719.0818.9719.0819.080.87%2,493
Sep 15, 202518.8418.9918.7918.9218.920.13%3,630
Sep 12, 202518.8418.9418.5118.8918.890.69%6,757
Sep 11, 202518.4318.7818.4318.7618.761.30%8,563
Sep 10, 202518.3618.8018.3518.5218.520.93%5,011
Sep 9, 202518.2318.3618.2018.3518.350.33%2,441
Sep 8, 202518.1518.4518.1518.2918.290.99%9,451
Sep 5, 202517.9018.1117.8518.1118.111.97%41,813
Sep 4, 202517.4317.7917.4317.7617.761.31%13,069
Sep 3, 202517.3717.6717.3517.5317.531.27%8,038
Sep 2, 202517.5017.6017.2417.3117.31-0.92%17,860
Aug 29, 202517.6717.7317.4717.4717.47-2.94%20,720
Aug 28, 202517.9718.0017.9018.0018.001.06%19,148
Aug 27, 202517.8117.8717.7417.8117.81-0.17%13,843
Aug 26, 202517.8217.8717.6717.8417.84-0.34%11,986
Aug 25, 202517.6617.9317.6617.9017.900.35%14,971
Aug 22, 202517.6817.9917.6817.8417.840.43%18,549
Aug 21, 202517.6917.8417.6417.7617.760.23%11,771
Aug 20, 202517.4017.9017.3817.7217.721.84%51,065
Aug 19, 202517.3417.4217.3417.4017.400.58%7,139
Aug 18, 202517.2017.3117.2017.3017.300.41%11,243
Aug 15, 202517.1817.2317.1517.2317.230.35%10,454